株価チャート
2016/11/04～2017/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 690 | 692 | 678 | 678 | -1.74% | 13,057,000 | 1兆1860億 | -6.09% | 11.25 | 0.94 |
| 03/30 | 689 | 693 | 684 | 690 | -0.86% | 8,793,000 | 1兆2070億 | -4.7% | 11.45 | 0.95 |
| 03/29 | 705 | 707 | 694 | 696 | -1.69% | 10,046,000 | 1兆2175億 | -4% | 11.55 | 0.96 |
| 03/28 | 705 | 709 | 702 | 708 | +1.72% | 14,043,000 | 1兆2385億 | -2.48% | 11.75 | 0.98 |
| 03/27 | 716 | 716 | 695 | 696 | -3.73% | 17,164,000 | 1兆2175億 | -4.26% | 11.55 | 0.96 |
| 03/24 | 722 | 729 | 719 | 723 | +0.14% | 7,453,000 | 1兆2648億 | -0.55% | 12 | 1 |
| 03/23 | 718 | 723 | 717 | 722 | +0.42% | 5,664,000 | 1兆2630億 | -0.69% | 11.98 | 1 |
| 03/22 | 727 | 731 | 719 | 719 | -3.1% | 10,875,000 | 1兆2578億 | -0.96% | 11.93 | 0.99 |
| 03/21 | 748 | 749 | 741 | 742 | -1.85% | 10,641,000 | 1兆2980億 | +2.2% | 12.32 | 1.02 |
| 03/17 | 751 | 762 | 750 | 756 | +1.2% | 13,876,000 | 1兆3225億 | +4.13% | 12.55 | 1.04 |
| 03/16 | 733 | 752 | 733 | 747 | +1.22% | 11,487,000 | 1兆3067億 | +3.18% | 12.4 | 1.03 |
| 03/15 | 731 | 739 | 730 | 738 | -0.27% | 4,056,000 | 1兆2910億 | +2.07% | 12.25 | 1.02 |
| 03/14 | 739 | 743 | 739 | 740 | -0.13% | 4,124,000 | 1兆2945億 | +2.64% | 12.28 | 1.02 |
| 03/13 | 739 | 743 | 737 | 741 | -0.4% | 5,796,000 | 1兆2962億 | +2.92% | 12.3 | 1.02 |
| 03/10 | 730 | 744 | 730 | 744 | +2.9% | 8,721,000 | 1兆3015億 | +3.48% | 12.35 | 1.03 |
| 03/09 | 724 | 727 | 721 | 723 | +0.14% | 5,928,000 | 1兆2648億 | +0.84% | 12 | 1 |
| 03/08 | 728 | 731 | 721 | 722 | -0.82% | 4,575,000 | 1兆2630億 | +0.7% | 11.98 | 1 |
| 03/07 | 729 | 731 | 726 | 728 | -0.14% | 4,942,000 | 1兆2735億 | +1.53% | 12.08 | 1.01 |
| 03/06 | 728 | 733 | 727 | 729 | -0.68% | 5,562,000 | 1兆2752億 | +1.67% | 12.1 | 1.01 |
| 03/03 | 734 | 738 | 731 | 734 | -0.14% | 6,355,000 | 1兆2840億 | +2.37% | 12.18 | 1.01 |
| 03/02 | 738 | 746 | 735 | 735 | +1.66% | 9,391,000 | 1兆2857億 | +2.51% | 12.2 | 1.01 |
| 03/01 | 715 | 725 | 706 | 723 | +1.54% | 7,652,000 | 1兆2648億 | +0.84% | 12 | 1 |
| 02/28 | 705 | 718 | 705 | 712 | +1.42% | 9,760,000 | 1兆2455億 | -0.7% | 11.82 | 0.98 |
| 02/27 | 712 | 713 | 701 | 702 | -1.68% | 8,604,000 | 1兆2280億 | -2.09% | 11.65 | 0.97 |
| 02/24 | 711 | 717 | 709 | 714 | -0.28% | 4,477,000 | 1兆2490億 | -0.42% | 11.85 | 0.99 |
| 02/23 | 726 | 726 | 713 | 716 | -1.38% | 5,366,000 | 1兆2525億 | -0.28% | 11.88 | 0.99 |
| 02/22 | 727 | 727 | 718 | 726 | +0.69% | 7,096,000 | 1兆2700億 | +1.11% | 12.05 | 1 |
| 02/21 | 710 | 722 | 710 | 721 | +1.41% | 5,049,000 | 1兆2613億 | +0.42% | 11.97 | 1 |
| 02/20 | 706 | 713 | 704 | 711 | +0.28% | 6,052,000 | 1兆2438億 | -0.84% | 11.8 | 0.98 |
| 02/17 | 704 | 711 | 704 | 709 | 0% | 8,846,000 | 1兆2403億 | -1.25% | 11.77 | 0.98 |
| 02/16 | 714 | 716 | 706 | 709 | -1.53% | 10,130,000 | 1兆2403億 | -1.39% | 11.77 | 0.98 |
| 02/15 | 720 | 726 | 718 | 720 | +0.84% | 6,800,000 | 1兆2595億 | 0% | 11.95 | 0.99 |
| 02/14 | 727 | 727 | 712 | 714 | -1.38% | 8,943,000 | 1兆2490億 | -0.97% | 11.85 | 0.99 |
| 02/13 | 732 | 732 | 723 | 724 | +0.28% | 7,049,000 | 1兆2665億 | +0.28% | 12.02 | 1 |
| 02/10 | 720 | 724 | 716 | 722 | +2.27% | 10,240,000 | 1兆2630億 | -0.14% | 11.98 | 1 |
| 02/09 | 709 | 710 | 705 | 706 | -0.42% | 5,723,000 | 1兆2350億 | -2.49% | 11.72 | 0.97 |
| 02/08 | 706 | 709 | 703 | 709 | +0.28% | 5,285,000 | 1兆2403億 | -2.34% | 11.77 | 0.98 |
| 02/07 | 702 | 708 | 699 | 707 | -0.56% | 6,922,000 | 1兆2368億 | -2.62% | 11.73 | 0.98 |
| 02/06 | 720 | 724 | 710 | 711 | +0.28% | 5,151,000 | 1兆2438億 | -2.2% | 11.8 | 0.98 |
| 02/03 | 717 | 722 | 707 | 709 | -0.42% | 7,077,000 | 1兆2403億 | -2.61% | 11.77 | 0.98 |
| 02/02 | 727 | 733 | 711 | 712 | -1.11% | 6,714,000 | 1兆2455億 | -2.33% | 11.82 | 0.98 |
| 02/01 | 712 | 721 | 707 | 720 | -0.55% | 7,350,000 | 1兆2595億 | -1.5% | 11.95 | 0.99 |
| 01/31 | 732 | 733 | 720 | 724 | -1.23% | 7,091,000 | 1兆2665億 | -1.09% | 12.02 | 1 |
| 01/30 | 737 | 738 | 728 | 733 | -1.08% | 6,228,000 | 1兆2822億 | 0% | 12.17 | 1.01 |
| 01/27 | 748 | 748 | 737 | 741 | 0% | 5,471,000 | 1兆2962億 | +0.95% | 12.3 | 1.02 |
| 01/26 | 728 | 744 | 725 | 741 | +3.93% | 8,042,000 | 1兆2962億 | +0.95% | 12.3 | 1.02 |
| 01/25 | 716 | 720 | 711 | 713 | +1.42% | 4,418,000 | 1兆2473億 | -2.99% | 11.83 | 0.98 |
| 01/24 | 711 | 714 | 701 | 703 | -1.95% | 6,194,000 | 1兆2298億 | -4.61% | 11.67 | 0.97 |
| 01/23 | 718 | 724 | 713 | 717 | -1.38% | 5,809,000 | 1兆2543億 | -3.11% | 11.9 | 0.99 |
| 01/20 | 727 | 732 | 722 | 727 | +0.14% | 4,491,000 | 1兆2717億 | -1.89% | 12.07 | 1 |
| 01/19 | 728 | 730 | 722 | 726 | +1.26% | 5,510,000 | 1兆2700億 | -2.29% | 12.05 | 1 |
| 01/18 | 708 | 719 | 700 | 717 | +0.99% | 6,340,000 | 1兆2543億 | -3.63% | 11.9 | 0.99 |
| 01/17 | 721 | 723 | 708 | 710 | -2.2% | 7,118,000 | 1兆2420億 | -4.83% | 11.78 | 0.98 |
| 01/16 | 733 | 735 | 724 | 726 | -1.63% | 7,191,000 | 1兆2700億 | -2.81% | 12.05 | 1 |
| 01/13 | 735 | 740 | 732 | 738 | +0.14% | 5,635,000 | 1兆2910億 | -1.2% | 12.25 | 1.02 |
| 01/12 | 739 | 742 | 732 | 737 | -0.27% | 7,410,000 | 1兆2892億 | -1.21% | 12.23 | 1.02 |
| 01/11 | 743 | 743 | 737 | 739 | -0.27% | 6,039,000 | 1兆2927億 | -0.67% | 12.27 | 1.02 |
| 01/10 | 744 | 745 | 737 | 741 | -0.54% | 6,997,000 | 1兆2962億 | -0.27% | 12.3 | 1.02 |
| 01/06 | 736 | 747 | 735 | 745 | -0.53% | 5,146,000 | 1兆3032億 | +0.54% | 12.36 | 1.03 |
| 01/05 | 760 | 762 | 746 | 749 | -0.4% | 9,185,000 | 1兆3102億 | +1.49% | 12.43 | 1.03 |
| 01/04 | 733 | 755 | 730 | 752 | +4.44% | 13,161,000 | 1兆3155億 | +2.31% | 12.48 | 1.04 |
| 2016 |
| 12/30 | 714 | 724 | 712 | 720 | -0.69% | 5,842,000 | 1兆2595億 | -1.77% | 11.72 | 0.98 |
| 12/29 | 732 | 734 | 721 | 725 | -1.89% | 6,163,000 | 1兆2682億 | -0.82% | 11.8 | 0.98 |
| 12/28 | 740 | 744 | 737 | 739 | -0.27% | 6,122,000 | 1兆2927億 | +1.37% | 12.03 | 1 |
| 12/27 | 741 | 747 | 736 | 741 | -0.27% | 7,186,000 | 1兆2962億 | +2.07% | 12.06 | 1 |
| 12/26 | 745 | 746 | 737 | 743 | -0.54% | 6,190,000 | 1兆2997億 | +2.77% | 12.1 | 1.01 |
| 12/22 | 749 | 752 | 744 | 747 | -0.66% | 10,218,000 | 1兆3067億 | +3.75% | 12.16 | 1.01 |
| 12/21 | 756 | 766 | 751 | 752 | 0% | 8,278,000 | 1兆3155億 | +4.88% | 12.24 | 1.02 |
| 12/20 | 754 | 758 | 745 | 752 | -0.92% | 9,206,000 | 1兆3155億 | +5.47% | 12.24 | 1.02 |
| 12/19 | 761 | 766 | 753 | 759 | -1.04% | 8,617,000 | 1兆3277億 | +6.9% | 12.36 | 1.03 |
| 12/16 | 776 | 777 | 766 | 767 | +0.39% | 10,156,000 | 1兆3417億 | +8.95% | 12.49 | 1.04 |
| 12/15 | 762 | 768 | 757 | 764 | +0.79% | 9,294,000 | 1兆3365億 | +9.46% | 12.44 | 1.03 |
| 12/14 | 759 | 762 | 755 | 758 | -0.26% | 6,531,000 | 1兆3260億 | +9.86% | 12.34 | 1.03 |
| 12/13 | 751 | 763 | 751 | 760 | +0.26% | 9,889,000 | 1兆3295億 | +11.11% | 12.37 | 1.03 |
| 12/12 | 780 | 785 | 749 | 758 | -0.39% | 15,310,000 | 1兆3260億 | +11.96% | 12.34 | 1.03 |
| 12/09 | 759 | 765 | 755 | 761 | +0.53% | 16,681,000 | 1兆3312億 | +13.41% | 12.39 | 1.03 |
| 12/08 | 750 | 757 | 745 | 757 | +2.16% | 13,825,000 | 1兆3242億 | +13.83% | 12.32 | 1.03 |
| 12/07 | 731 | 742 | 726 | 741 | +2.35% | 13,871,000 | 1兆2962億 | +12.27% | 12.06 | 1 |
| 12/06 | 717 | 728 | 714 | 724 | +2.4% | 14,494,000 | 1兆2665億 | +10.53% | 11.79 | 0.98 |
| 12/05 | 700 | 709 | 699 | 707 | -0.56% | 8,614,000 | 1兆2368億 | +8.6% | 11.51 | 0.96 |
| 12/02 | 700 | 715 | 695 | 711 | +1.57% | 15,096,000 | 1兆2438億 | +10.06% | 11.57 | 0.96 |
| 12/01 | 702 | 709 | 697 | 700 | +1.89% | 13,797,000 | 1兆2245億 | +9.2% | 11.4 | 0.95 |
| 11/30 | 682 | 690 | 681 | 687 | +1.18% | 9,730,000 | 1兆2018億 | +7.85% | 11.18 | 0.93 |
| 11/29 | 678 | 684 | 678 | 679 | -0.44% | 7,864,000 | 1兆1878億 | +7.44% | 11.05 | 0.92 |
| 11/28 | 677 | 684 | 670 | 682 | +0.29% | 6,959,000 | 1兆1930億 | +8.6% | 11.1 | 0.92 |
| 11/25 | 688 | 693 | 675 | 680 | -0.73% | 9,220,000 | 1兆1895億 | +8.97% | 11.07 | 0.92 |
| 11/24 | 678 | 687 | 675 | 685 | +2.54% | 9,407,000 | 1兆1983億 | +10.48% | 11.15 | 0.93 |
| 11/22 | 670 | 674 | 662 | 668 | -0.15% | 8,007,000 | 1兆1685億 | +8.44% | 10.87 | 0.9 |
| 11/21 | 667 | 672 | 660 | 669 | +0.3% | 7,505,000 | 1兆1703億 | +9.14% | 10.89 | 0.91 |
| 11/18 | 672 | 675 | 664 | 667 | +1.06% | 10,901,000 | 1兆1668億 | +9.52% | 10.86 | 0.9 |
| 11/17 | 667 | 670 | 657 | 660 | -2.37% | 13,201,000 | 1兆1545億 | +9.09% | 10.74 | 0.89 |
| 11/16 | 680 | 682 | 671 | 676 | +2.27% | 13,059,000 | 1兆1825億 | +12.29% | 11 | 0.92 |
| 11/15 | 664 | 668 | 657 | 661 | +0.3% | 9,817,000 | 1兆1563億 | +10.35% | 10.76 | 0.9 |
| 11/14 | 628 | 659 | 628 | 659 | +5.44% | 18,872,000 | 1兆1528億 | +10.57% | 10.73 | 0.89 |
| 11/11 | 630 | 638 | 619 | 625 | +2.29% | 17,776,000 | 1兆933億 | +5.22% | 10.17 | 0.85 |
| 11/10 | 610 | 614 | 594 | 611 | +8.33% | 15,507,000 | 1兆688億 | +3.21% | 9.95 | 0.83 |
| 11/09 | 605 | 610 | 557 | 564 | -6% | 18,645,000 | 9866億4962万 | -4.57% | 9.18 | 0.76 |
| 11/08 | 607 | 610 | 599 | 600 | -0.66% | 6,935,000 | 1兆496億 | +1.35% | 9.77 | 0.81 |
| 11/07 | 609 | 613 | 603 | 604 | +0.83% | 8,207,000 | 1兆566億 | +2.37% | 9.83 | 0.82 |
| 11/04 | 602 | 607 | 595 | 599 | -1.64% | 8,347,000 | 1兆478億 | +1.7% | 9.75 | 0.81 |
